Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 226.00 | 229.50 | 222.00 | 222.50 | 222.50 | 5,110,982 |
| 2024-01-29 | 219.00 | 228.00 | 216.50 | 225.00 | 225.00 | 6,736,369 |
| 2024-01-26 | 216.00 | 224.50 | 215.00 | 219.50 | 219.50 | 5,648,810 |
| 2024-01-25 | 217.00 | 220.00 | 212.00 | 217.00 | 217.00 | 4,874,277 |
| 2024-01-24 | 221.00 | 223.00 | 215.00 | 216.50 | 216.50 | 6,107,027 |
| 2024-01-23 | 206.00 | 225.50 | 205.00 | 220.50 | 220.50 | 15,430,869 |
| 2024-01-22 | 192.00 | 207.00 | 192.00 | 205.50 | 205.50 | 7,489,392 |
| 2024-01-19 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | 6,696,260 |
| 2024-01-18 | 204.00 | 205.50 | 195.00 | 197.00 | 197.00 | 7,334,877 |
| 2024-01-17 | 200.50 | 208.00 | 196.00 | 205.00 | 205.00 | 8,312,861 |
| 2024-01-16 | 203.50 | 206.00 | 200.00 | 204.50 | 204.50 | 8,746,352 |
| 2024-01-15 | 190.00 | 206.00 | 187.00 | 203.50 | 203.50 | 19,120,013 |
| 2024-01-12 | 191.50 | 194.00 | 188.00 | 189.00 | 189.00 | 6,320,402 |
| 2024-01-11 | 189.50 | 191.50 | 185.50 | 191.50 | 191.50 | 6,803,311 |
| 2024-01-10 | 182.00 | 189.00 | 173.50 | 189.00 | 189.00 | 15,511,128 |
| 2024-01-09 | 185.00 | 187.00 | 181.50 | 186.50 | 186.50 | 4,783,872 |
| 2024-01-08 | 184.50 | 185.50 | 182.50 | 183.50 | 183.50 | 2,360,624 |
| 2024-01-05 | 180.50 | 185.00 | 179.00 | 183.50 | 183.50 | 4,669,858 |
| 2024-01-04 | 176.00 | 180.50 | 175.50 | 180.00 | 180.00 | 4,318,381 |
| 2024-01-03 | 174.00 | 177.50 | 172.00 | 177.50 | 177.50 | 3,126,043 |
| 2024-01-02 | 176.50 | 180.50 | 173.50 | 173.50 | 173.50 | 5,235,083 |
| 2023-12-29 | 173.50 | 175.50 | 172.00 | 174.50 | 174.50 | 2,726,813 |
| 2023-12-28 | 168.50 | 173.50 | 168.50 | 173.50 | 173.50 | 2,868,980 |
| 2023-12-27 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | 3,799,729 |
| 2023-12-26 | 169.50 | 172.50 | 167.00 | 172.50 | 172.50 | 3,194,522 |
| 2023-12-25 | 172.50 | 174.00 | 168.00 | 168.00 | 168.00 | 3,534,237 |
| 2023-12-22 | 173.50 | 177.00 | 171.50 | 171.50 | 171.50 | 3,328,819 |
| 2023-12-21 | 177.00 | 177.00 | 170.50 | 173.50 | 173.50 | 8,505,219 |
| 2023-12-20 | 181.50 | 183.50 | 178.00 | 178.00 | 178.00 | 5,303,346 |
| 2023-12-19 | 180.00 | 183.50 | 176.50 | 181.50 | 181.50 | 9,083,610 |
| 2023-12-18 | 172.00 | 182.50 | 171.00 | 181.50 | 181.50 | 9,950,898 |
| 2023-12-15 | 197.00 | 198.00 | 172.00 | 172.00 | 172.00 | 29,643,516 |
| 2023-12-14 | 181.50 | 189.00 | 180.50 | 186.50 | 186.50 | 8,812,311 |
| 2023-12-13 | 183.00 | 185.50 | 180.00 | 180.00 | 180.00 | 5,062,733 |
| 2023-12-12 | 179.50 | 184.50 | 179.50 | 181.00 | 181.00 | 4,877,111 |
| 2023-12-11 | 183.00 | 183.50 | 176.00 | 179.00 | 179.00 | 5,627,796 |
| 2023-12-08 | 183.00 | 185.00 | 180.00 | 182.50 | 182.50 | 5,615,336 |
| 2023-12-07 | 180.00 | 186.00 | 175.00 | 182.00 | 182.00 | 9,966,552 |
| 2023-12-06 | 183.00 | 183.50 | 174.50 | 180.00 | 180.00 | 8,054,617 |
| 2023-12-05 | 170.00 | 182.50 | 169.00 | 179.00 | 179.00 | 11,250,856 |
| 2023-12-04 | 168.50 | 172.50 | 166.50 | 171.00 | 171.00 | 4,208,467 |
| 2023-12-01 | 167.50 | 170.00 | 165.50 | 167.00 | 167.00 | 2,272,689 |
| 2023-11-30 | 167.00 | 168.50 | 165.50 | 166.00 | 166.00 | 1,889,938 |
| 2023-11-29 | 168.50 | 170.00 | 165.00 | 166.00 | 166.00 | 2,030,099 |
| 2023-11-28 | 166.50 | 169.00 | 166.50 | 166.50 | 166.50 | 1,876,526 |
| 2023-11-27 | 173.50 | 173.50 | 166.00 | 166.50 | 166.50 | 5,161,172 |
| 2023-11-24 | 169.00 | 174.50 | 167.00 | 173.50 | 173.50 | 10,239,640 |
| 2023-11-23 | 170.00 | 170.50 | 164.00 | 164.00 | 164.00 | 2,797,742 |
| 2023-11-22 | 165.50 | 170.00 | 164.50 | 168.00 | 168.00 | 3,679,159 |
| 2023-11-21 | 167.00 | 168.50 | 163.50 | 163.50 | 163.50 | 2,611,430 |
| 2023-11-20 | 169.50 | 171.00 | 164.50 | 165.50 | 165.50 | 3,996,621 |
| 2023-11-17 | 170.50 | 172.00 | 167.00 | 168.50 | 168.50 | 4,487,082 |
| 2023-11-16 | 166.00 | 171.00 | 165.50 | 170.00 | 170.00 | 5,615,142 |
| 2023-11-15 | 173.00 | 173.00 | 164.50 | 165.50 | 165.50 | 9,235,168 |
| 2023-11-14 | 166.00 | 169.50 | 164.00 | 169.00 | 169.00 | 7,980,657 |
| 2023-11-13 | 163.00 | 174.00 | 160.50 | 166.00 | 166.00 | 18,927,850 |
| 2023-11-10 | 151.50 | 161.50 | 149.00 | 159.00 | 159.00 | 15,398,460 |
| 2023-11-09 | 147.00 | 152.00 | 145.00 | 151.00 | 151.00 | 5,603,898 |
| 2023-11-08 | 142.00 | 149.00 | 141.50 | 147.00 | 147.00 | 8,461,054 |
| 2023-11-07 | 141.00 | 141.50 | 138.00 | 140.00 | 140.00 | 2,840,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-20 | 2.9891 TWD |
| 2021-08-31 | 2.9833 TWD |
| 2020-08-20 | 0.9927 TWD |
| 2019-09-18 | 0.2999 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.